Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 18.33 | 18.37 | 18.18 | 18.33 | 292,183 | -0.06(-0.33%) |
May 21, 2024 | 18.60 | 18.60 | 18.34 | 18.39 | 212,276 | -0.26(-1.39%) |
May 20, 2024 | 18.79 | 18.79 | 18.60 | 18.65 | 179,442 | -0.14(-0.75%) |
May 17, 2024 | 19.03 | 19.06 | 18.71 | 18.79 | 253,526 | +0.14(+0.76%) |
May 16, 2024 | 18.59 | 18.80 | 18.56 | 18.65 | 567,681 | +0.16(+0.87%) |
May 15, 2024 | 18.36 | 18.62 | 18.32 | 18.49 | 259,307 | +0.26(+1.45%) |
May 14, 2024 | 18.22 | 18.35 | 18.18 | 18.22 | 269,099 | +0.12(+0.68%) |
May 13, 2024 | 18.22 | 18.34 | 18.07 | 18.10 | 396,657 | -0.06(-0.31%) |
May 10, 2024 | 18.20 | 18.23 | 18.07 | 18.16 | 221,224 | -0.04(-0.21%) |
May 09, 2024 | 18.12 | 18.24 | 18.08 | 18.20 | 218,024 | +0.11(+0.63%) |
May 08, 2024 | 18.24 | 18.32 | 18.01 | 18.08 | 333,578 | -0.34(-1.84%) |
May 07, 2024 | 18.23 | 18.52 | 18.23 | 18.42 | 1,870,905 | +0.09(+0.52%) |
May 06, 2024 | 18.12 | 18.33 | 18.05 | 18.33 | 723,576 | -0.05(-0.26%) |
May 03, 2024 | 18.43 | 18.68 | 18.32 | 18.37 | 512,675 | +0.11(+0.62%) |
May 02, 2024 | 18.41 | 18.41 | 18.24 | 18.26 | 318,781 | -0.09(-0.51%) |
May 01, 2024 | 18.38 | 18.52 | 18.30 | 18.36 | 181,405 | +0.00(+0.00%) |
Apr 30, 2024 | 18.43 | 18.53 | 18.14 | 18.36 | 406,853 | +0.33(+1.83%) |
Apr 29, 2024 | 18.08 | 18.18 | 18.02 | 18.03 | 372,375 | +0.10(+0.58%) |
Apr 26, 2024 | 17.64 | 18.03 | 17.61 | 17.92 | 473,585 | +0.13(+0.74%) |
Apr 25, 2024 | 17.93 | 17.94 | 17.69 | 17.79 | 908,235 | -0.42(-2.28%) |
Apr 24, 2024 | 18.17 | 18.35 | 18.16 | 18.20 | 801,184 | -0.41(-2.18%) |
Apr 23, 2024 | 18.27 | 18.67 | 18.27 | 18.61 | 402,934 | +0.07(+0.36%) |
Apr 22, 2024 | 18.47 | 18.71 | 18.40 | 18.54 | 402,744 | -0.01(-0.05%) |
Apr 19, 2024 | 18.52 | 18.61 | 18.37 | 18.55 | 318,071 | -0.10(-0.56%) |
Apr 18, 2024 | 18.78 | 18.78 | 18.41 | 18.66 | 720,251 | +0.14(+0.76%) |
Apr 17, 2024 | 18.95 | 18.95 | 18.46 | 18.52 | 450,113 | -0.42(-2.24%) |
Apr 16, 2024 | 19.29 | 19.39 | 18.94 | 18.94 | 476,079 | -0.74(-3.74%) |
Apr 15, 2024 | 19.65 | 19.79 | 19.56 | 19.68 | 351,457 | +0.09(+0.48%) |
Apr 12, 2024 | 19.80 | 19.80 | 19.56 | 19.58 | 273,575 | -0.26(-1.33%) |
Apr 11, 2024 | 20.00 | 20.00 | 19.80 | 19.85 | 299,709 | -0.06(-0.28%) |
Apr 10, 2024 | 20.09 | 20.17 | 19.82 | 19.90 | 239,777 | -0.36(-1.77%) |
Apr 09, 2024 | 20.13 | 20.31 | 20.13 | 20.26 | 247,295 | +0.15(+0.75%) |
Apr 08, 2024 | 20.05 | 20.33 | 20.02 | 20.11 | 239,600 | +0.10(+0.52%) |
Apr 05, 2024 | 20.14 | 20.23 | 20.00 | 20.01 | 260,918 | -0.15(-0.75%) |
Apr 04, 2024 | 20.35 | 20.42 | 20.10 | 20.16 | 338,444 | -0.02(-0.09%) |
Apr 03, 2024 | 20.42 | 20.42 | 20.17 | 20.18 | 328,869 | -0.28(-1.38%) |
Apr 02, 2024 | 20.65 | 20.68 | 20.38 | 20.46 | 349,621 | -0.20(-0.96%) |